Financial Sector (CIX: MSECTOR4 )

1,346.28 -0.87 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 974.72 983.26 967.27 996.99 0 +6.76(+0.68%)
Oct 28, 2016 974.95 982.77 963.73 990.23 0 -1.76(-0.18%)
Oct 27, 2016 984.73 989.03 966.07 991.99 0 -9.02(-0.90%)
Oct 26, 2016 981.49 990.75 971.53 1001 0 -3.53(-0.35%)
Oct 25, 2016 987.65 993.63 978.64 1005 0 -4.57(-0.45%)
Oct 24, 2016 992.45 999.22 984.07 1009 0 +3.88(+0.39%)
Oct 21, 2016 980.91 990.27 975.00 1005 0 -1.83(-0.18%)
Oct 20, 2016 989.31 996.87 979.97 1007 0 -1.19(-0.12%)
Oct 19, 2016 985.54 994.54 979.11 1008 0 +5.55(+0.55%)
Oct 18, 2016 985.27 990.74 976.10 1003 0 +7.28(+0.73%)
Oct 17, 2016 978.81 984.26 971.54 995.42 0 -1.51(-0.15%)
Oct 14, 2016 982.22 989.13 972.88 996.93 0 +1.69(+0.17%)
Oct 13, 2016 974.58 983.12 964.60 995.25 0 -6.00(-0.60%)
Oct 12, 2016 977.64 986.65 973.00 1001 0 +5.36(+0.54%)
Oct 11, 2016 984.40 988.88 971.09 995.89 0 -10.42(-1.04%)
Oct 10, 2016 986.49 994.15 982.11 1006 0 +4.74(+0.47%)
Oct 07, 2016 984.43 989.86 975.15 1002 0 -2.24(-0.22%)
Oct 06, 2016 983.58 990.86 973.20 1004 0 -0.41(-0.04%)
Oct 05, 2016 987.59 997.65 976.86 1004 0 +1.35(+0.13%)
Oct 04, 2016 988.35 995.10 975.63 1003 0 -12.78(-1.26%)
Sep 26, 2016 999.25 1006 990.99 1016 0 -8.99(-0.88%)
Sep 23, 2016 1006 1014 998.30 1025 0 -4.69(-0.46%)
Sep 22, 2016 1006 1015 1001 1029 0 +10.51(+1.03%)
Sep 21, 2016 992.83 1003 983.30 1019 0 +10.58(+1.05%)
Sep 20, 2016 994.95 998.17 985.55 1008 0 +0.34(+0.03%)
Sep 19, 2016 987.20 996.11 981.80 1008 0 +5.59(+0.56%)
Sep 16, 2016 983.23 988.64 974.93 1002 0 -5.21(-0.52%)
Sep 15, 2016 979.76 992.04 975.43 1008 0 +7.38(+0.74%)
Sep 14, 2016 983.57 990.60 975.59 1000 0 -2.03(-0.20%)
Sep 13, 2016 993.12 997.30 976.69 1002 0 -20.20(-1.98%)
Sep 12, 2016 988.20 1007 981.62 1022 0 +9.32(+0.92%)
Sep 09, 2016 1011 1016 991.75 1013 0 -24.20(-2.33%)
Sep 08, 2016 1020 1025 1013 1037 0 -4.20(-0.40%)
Sep 07, 2016 1016 1026 1011 1041 0 +3.56(+0.34%)
Sep 06, 2016 1021 1026 1009 1038 0 -2.03(-0.20%)
Sep 02, 2016 1021 1021 1021 1040 0 +7.47(+0.72%)
Sep 01, 2016 1018 1022 1004 1032 0 -2.87(-0.28%)
Aug 31, 2016 1016 1022 1006 1035 0 -0.14(-0.01%)
Aug 30, 2016 1014 1020 1006 1035 0 +3.65(+0.35%)
Aug 29, 2016 1006 1018 1003 1032 0 +8.09(+0.79%)
Aug 26, 2016 1009 1018 996.80 1024 0 -3.06(-0.30%)
Aug 25, 2016 1003 1013 1000 1027 0 +2.99(+0.29%)
Aug 24, 2016 1008 1012 999.09 1024 0 -3.51(-0.34%)
Aug 23, 2016 1010 1015 1004 1027 0 +1.83(+0.18%)
Aug 22, 2016 1003 1010 997.36 1025 0 +1.50(+0.15%)
Aug 19, 2016 1004 1010 996.14 1024 0 -2.25(-0.22%)
Aug 18, 2016 1006 1012 998.40 1026 0 -0.11(-0.01%)
Aug 17, 2016 1006 1012 997.36 1026 0 +1.21(+0.12%)
Aug 16, 2016 1008 1013 1000 1025 0 -5.89(-0.57%)
Aug 15, 2016 1008 1017 1004 1031 0 +5.55(+0.54%)
Aug 12, 2016 1004 1012 998.91 1025 0 -0.29(-0.03%)
Aug 11, 2016 1009 1015 999.71 1026 0 -1.44(-0.14%)
Aug 10, 2016 1013 1017 1003 1027 0 -4.39(-0.43%)
Aug 09, 2016 1010 1017 1004 1032 0 +2.25(+0.22%)
Aug 08, 2016 1010 1017 1004 1029 0 +1.96(+0.19%)
Aug 05, 2016 999.66 1013 993.88 1027 0 +14.21(+1.40%)
Aug 04, 2016 995.70 1001 987.58 1013 0 -1.96(-0.19%)
Aug 03, 2016 991.55 1001 984.74 1015 0 +4.12(+0.41%)
Aug 02, 2016 999.72 1005 985.91 1011 0 -10.82(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.